研創の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 467 | 468 | 464 | 464 | +1 | +0.2% | 1,900 |
| 2023/01/24 | 457 | 465 | 457 | 463 | +6 | +1.3% | 5,300 |
| 2023/01/23 | 457 | 459 | 457 | 457 | ±0 | ±0% | 1,200 |
| 2023/01/20 | 457 | 457 | 453 | 457 | ±0 | ±0% | 1,200 |
| 2023/01/19 | 453 | 457 | 453 | 457 | +4 | +0.9% | 600 |
| 2023/01/18 | 452 | 458 | 452 | 453 | -2 | -0.4% | 1,700 |
| 2023/01/17 | 455 | 456 | 454 | 455 | ±0 | ±0% | 700 |
| 2023/01/16 | 456 | 456 | 448 | 455 | +1 | +0.2% | 2,300 |
| 2023/01/13 | 457 | 457 | 450 | 454 | -1 | -0.2% | 4,500 |
| 2023/01/12 | 455 | 456 | 454 | 455 | +1 | +0.2% | 5,200 |
| 2023/01/11 | 454 | 454 | 452 | 454 | +2 | +0.4% | 3,800 |
| 2023/01/10 | 453 | 453 | 451 | 452 | +1 | +0.2% | 3,800 |
| 2023/01/06 | 450 | 451 | 448 | 451 | +1 | +0.2% | 1,800 |
| 2023/01/05 | 450 | 452 | 449 | 450 | +1 | +0.2% | 4,000 |
| 2023/01/04 | 446 | 449 | 445 | 449 | +5 | +1.1% | 2,300 |
| 2022/12/30 | 443 | 444 | 440 | 444 | +2 | +0.5% | 2,200 |
| 2022/12/29 | 443 | 443 | 439 | 442 | -1 | -0.2% | 1,000 |
| 2022/12/28 | 439 | 443 | 436 | 443 | +3 | +0.7% | 1,500 |
| 2022/12/27 | 439 | 443 | 439 | 440 | +1 | +0.2% | 5,100 |
| 2022/12/26 | 442 | 442 | 439 | 439 | +2 | +0.5% | 900 |
| 2022/12/23 | 440 | 440 | 436 | 437 | -3 | -0.7% | 900 |
| 2022/12/22 | 437 | 440 | 436 | 440 | +4 | +0.9% | 600 |
| 2022/12/21 | 435 | 436 | 431 | 436 | -3 | -0.7% | 2,000 |
| 2022/12/20 | 438 | 439 | 430 | 439 | +2 | +0.5% | 4,300 |
| 2022/12/19 | 438 | 441 | 437 | 437 | ±0 | ±0% | 2,000 |
| 2022/12/16 | 436 | 438 | 435 | 437 | +2 | +0.5% | 2,600 |
| 2022/12/15 | 438 | 438 | 430 | 435 | -2 | -0.5% | 2,100 |
| 2022/12/14 | 438 | 441 | 437 | 437 | -1 | -0.2% | 2,500 |
| 2022/12/13 | 440 | 440 | 427 | 438 | +2 | +0.5% | 10,600 |
| 2022/12/12 | 450 | 450 | 430 | 436 | -13 | -2.9% | 29,200 |
| 2022/12/09 | 450 | 450 | 448 | 449 | +2 | +0.4% | 900 |
| 2022/12/08 | 448 | 448 | 445 | 447 | -1 | -0.2% | 500 |
| 2022/12/07 | 443 | 450 | 440 | 448 | +2 | +0.4% | 2,800 |
| 2022/12/06 | 448 | 448 | 441 | 446 | -2 | -0.4% | 1,700 |
| 2022/12/05 | 448 | 448 | 448 | 448 | ±0 | ±0% | 1,100 |
| 2022/12/02 | 450 | 450 | 448 | 448 | ±0 | ±0% | 1,200 |
| 2022/12/01 | 450 | 450 | 448 | 448 | -1 | -0.2% | 700 |
| 2022/11/30 | 451 | 451 | 449 | 449 | -2 | -0.4% | 1,200 |
| 2022/11/29 | 451 | 451 | 450 | 451 | ±0 | ±0% | 1,300 |
| 2022/11/28 | 451 | 451 | 451 | 451 | ±0 | ±0% | 1,100 |
| 2022/11/25 | 452 | 452 | 450 | 451 | ±0 | ±0% | 600 |
| 2022/11/24 | 451 | 451 | 450 | 451 | +1 | +0.2% | 1,200 |
| 2022/11/22 | 451 | 451 | 450 | 450 | ±0 | ±0% | 800 |
| 2022/11/21 | 450 | 450 | 448 | 450 | +1 | +0.2% | 800 |
| 2022/11/18 | 450 | 450 | 449 | 449 | ±0 | ±0% | 1,000 |
| 2022/11/17 | 448 | 449 | 447 | 449 | +1 | +0.2% | 500 |
| 2022/11/16 | 449 | 450 | 447 | 448 | -1 | -0.2% | 900 |
| 2022/11/15 | 448 | 449 | 447 | 449 | -1 | -0.2% | 700 |
| 2022/11/14 | 451 | 451 | 450 | 450 | +1 | +0.2% | 1,000 |
| 2022/11/11 | 450 | 450 | 449 | 449 | ±0 | ±0% | 800 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「研 創」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 研 創 | 53,300円 | +0.9% | -9.4% | 3.94% | 12.60倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| プラッツ | 59,900円 | +22.1% | -14.4% | 2.34% | 16.38倍 | 0.67倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| セブン工 | 46,000円 | +1.9% | +169.0% | 4.35% | 31.10倍 | 0.33倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| アミファ | 57,700円 | +8.1% | - | 4.16% | 12.90倍 | 0.92倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 光・彩 | 116,600円 | +5.0% | +4.3% | 2.14% | 18.37倍 | 1.21倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
市場注目の銘柄
チャート関連のコラム
